Atalaya Mining Plc (E5S1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.73831775701 | 4.28 | 4.32 | 4.2 | 3626 | 4.22527303 | DE |
| 4 | 0.4200001 | 10.4477639415 | 4.0199999 | 4.32 | 4.0199999 | 1799 | 4.21299828 | DE |
| 12 | -0.02 | -0.448430493274 | 4.46 | 4.9 | 4.0199999 | 1225 | 4.29615639 | DE |
| 26 | -0.36 | -7.5 | 4.8 | 5.3 | 3.9 | 1181 | 4.42425736 | DE |
| 52 | 0.12 | 2.77777777778 | 4.32 | 5.65 | 3.64 | 1298 | 4.54292061 | DE |
| 156 | 0.12 | 2.77777777778 | 4.32 | 5.65 | 3.64 | 1298 | 4.54292061 | DE |
| 260 | 0.12 | 2.77777777778 | 4.32 | 5.65 | 3.64 | 1298 | 4.54292061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 4.26 | 0.06 | 1.43 | 4.26 | 4.26 | 4.26 | 2400 |
| 1733866020 | 4.2 | -0.1 | -2.33 | 4.24 | 4.26 | 4.2 | 12768 |
| 1733779620 | 4.3 | -0.02 | -0.46 | 4.26 | 4.32 | 4.26 | 1462 |
| 1733520420 | 4.32 | 0.04 | 0.93 | 4.32 | 4.32 | 4.32 | 1200 |
| 1733434020 | 4.28 | -0.02 | -0.47 | 4.28 | 4.28 | 4.28 | 300 |
| 1733347620 | 4.3 | 0.08 | 1.90 | 4.3 | 4.3 | 4.3 | 154 |
| 1733261220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1733174820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732915620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732829220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732742820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1732656420 | 4.22 | -0.08 | -1.86 | 4.22 | 4.22 | 4.22 | 101 |
| 1732570020 | 4.3 | 0.04 | 0.94 | 4.3 | 4.3 | 4.3 | 700 |
| 1732310820 | 4.26 | 0.2 | 4.93 | 4.26 | 4.26 | 4.26 | 500 |
| 1732224420 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1732138020 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1732051620 | 4.0599999 | -0.04 | -0.98 | 4.0599999 | 4.0599999 | 4.0599999 | 643 |
| 1731965160 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1731705960 | 4.0999999 | 0.08 | 1.99 | 4.0999999 | 4.0999999 | 4.0999999 | 500 |
| 1731619560 | 4.0199999 | -0.32 | -7.37 | 4.0199999 | 4.0199999 | 4.0199999 | 861 |
| 1731533220 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731446820 | 4.34 | -0.12 | -2.69 | 4.3 | 4.34 | 4.3 | 1714 |
| 1731360360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1731101160 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1731014760 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730928360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730841960 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730755560 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730496360 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730409960 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1730323560 | 4.46 | 0.06 | 1.36 | 4.46 | 4.46 | 4.46 | 12 |
| 1730233620 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730147220 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729888020 | 4.4 | -0.06 | -1.35 | 4.44 | 4.44 | 4.4 | 800 |
| 1729801560 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1729715160 | 4.46 | 0.08 | 1.83 | 4.46 | 4.46 | 4.46 | 211 |
| 1729628760 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1729542360 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 300 |
| 1729283160 | 4.4 | 0.04 | 0.92 | 4.4 | 4.4 | 4.4 | 450 |
| 1729196760 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 90 |
| 1729110360 | 4.36 | 0.1 | 2.35 | 4.32 | 4.4 | 4.32 | 2287 |
| 1729023960 | 4.26 | -0.02 | -0.47 | 4.26 | 4.26 | 4.26 | 240 |
| 1728937620 | 4.28 | -0.52 | -10.83 | 4.68 | 4.68 | 4.28 | 4500 |
| 1728678360 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1728591960 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1728505560 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1728419160 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1728332760 | 4.8 | 0.04 | 0.84 | 4.8 | 4.8 | 4.8 | 700 |
| 1728073620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1727987220 | 4.76 | -0.14 | -2.86 | 4.76 | 4.76 | 4.76 | 260 |
| 1727900820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1727814420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1727728020 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.9 | 840 |
| 1727468760 | 4.88 | -0.02 | -0.41 | 4.88 | 4.88 | 4.88 | 100 |
| 1727382360 | 4.9 | 0.38 | 8.41 | 4.9 | 4.9 | 4.9 | 330 |
| 1727296020 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1727209620 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1727123220 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1726864020 | 4.5199999 | 0.06 | 1.35 | 4.5199999 | 4.5199999 | 4.5199999 | 662 |
| 1726777560 | 4.46 | 0.42 | 10.40 | 4.46 | 4.46 | 4.46 | 439 |
| 1726642800 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726556400 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726470000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726210800 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726124400 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
